|
Closing price on 7/27/2020
|
|
| Open |
17.55 |
| High |
19.65 |
| Low |
17.55 |
| Volume |
720 |
| Split-adjusted Price |
8.48 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
+0.70 / +3.74%
|
17.55
|
19.65
|
17.55
|
19.40
|
18.06
|
8.48
|
720
|
|
|
7/24/2020
|
-1.35 / -6.73%
|
19.05
|
19.50
|
18.70
|
18.70
|
18.92
|
8.17
|
7,980
|
|
|
7/23/2020
|
+1.00 / +5.25%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.03
|
8.76
|
9,510
|
|
|
7/22/2020
|
-0.60 / -3.05%
|
19.60
|
19.85
|
19.05
|
19.05
|
19.39
|
8.32
|
140
|
|
|
7/21/2020
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
8.59
|
30
|
|
|
7/20/2020
|
-0.25 / -1.26%
|
19.00
|
19.65
|
19.00
|
19.65
|
19.14
|
8.59
|
1,620
|
|
|
7/17/2020
|
+0.20 / +1.02%
|
21.00
|
21.00
|
18.50
|
19.90
|
20.24
|
8.70
|
840
|
|
|
7/16/2020
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
510
|
|
|
7/15/2020
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.22
|
340
|
|
|
7/14/2020
|
+1.15 / +6.04%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.83
|
110
|
|
|
7/13/2020
|
-1.35 / -6.62%
|
20.40
|
20.40
|
19.05
|
19.05
|
19.44
|
8.32
|
1,080
|
|
|
7/10/2020
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.15
|
20.40
|
19.99
|
8.91
|
50,480
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.15
|
20.50
|
19.10
|
20.50
|
19.15
|
8.96
|
2,350
|
|
|
7/8/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
19.10
|
20.50
|
19.54
|
8.96
|
870
|
|
|
7/7/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
19.25
|
20.50
|
20.00
|
8.96
|
350
|
|
|
7/6/2020
|
+0.75 / +3.77%
|
20.00
|
20.65
|
18.70
|
20.65
|
19.05
|
9.02
|
840
|
|
|
7/3/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.70
|
350
|
|
|
7/2/2020
|
+1.30 / +6.99%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.35
|
8.70
|
440
|
|
|
7/1/2020
|
-1.15 / -5.82%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.13
|
480
|
|
|
6/30/2020
|
-0.15 / -0.75%
|
20.00
|
20.00
|
18.65
|
19.75
|
18.78
|
8.63
|
5,750
|
|
|
6/29/2020
|
+0.45 / +2.31%
|
20.65
|
20.65
|
19.90
|
19.90
|
20.00
|
8.70
|
600
|
|
|
6/26/2020
|
+0.95 / +5.14%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
8.50
|
60
|
|
|
6/25/2020
|
-0.50 / -2.63%
|
18.65
|
18.65
|
18.50
|
18.50
|
18.58
|
8.08
|
230
|
|
|
6/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
5,000
|
|
|
6/23/2020
|
+0.50 / +2.70%
|
18.55
|
19.00
|
18.50
|
19.00
|
18.64
|
8.30
|
6,920
|
|
|
6/22/2020
|
+0.40 / +2.21%
|
18.20
|
18.50
|
18.15
|
18.50
|
18.31
|
8.08
|
4,260
|
|
|
6/19/2020
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.91
|
4,560
|
|
|
6/18/2020
|
+0.45 / +2.48%
|
17.80
|
18.60
|
17.65
|
18.60
|
18.26
|
8.13
|
2,300
|
|
|
6/17/2020
|
-0.05 / -0.27%
|
18.10
|
18.65
|
18.10
|
18.15
|
18.15
|
7.93
|
6,280
|
|
|
6/16/2020
|
-0.30 / -1.62%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.27
|
7.95
|
3,940
|
|
|